Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 34.71 | 34.72 | 34.32 | 34.36 | 417,308 | -0.30(-0.86%) |
Jul 28, 2023 | 34.04 | 34.76 | 33.96 | 34.66 | 910,691 | +0.83(+2.45%) |
Jul 27, 2023 | 34.02 | 34.04 | 33.71 | 33.83 | 470,920 | -0.08(-0.23%) |
Jul 26, 2023 | 33.61 | 34.04 | 33.61 | 33.91 | 350,190 | +0.18(+0.54%) |
Jul 25, 2023 | 33.02 | 33.89 | 32.76 | 33.73 | 727,623 | +0.77(+2.34%) |
Jul 24, 2023 | 32.47 | 32.97 | 31.98 | 32.96 | 434,542 | +0.42(+1.30%) |
Jul 21, 2023 | 32.58 | 33.01 | 32.37 | 32.53 | 491,478 | +0.18(+0.57%) |
Jul 20, 2023 | 32.61 | 32.62 | 32.06 | 32.35 | 308,106 | -0.21(-0.65%) |
Jul 19, 2023 | 32.21 | 32.73 | 32.14 | 32.56 | 697,733 | +0.36(+1.11%) |
Jul 18, 2023 | 32.18 | 32.80 | 32.04 | 32.21 | 391,722 | -0.01(-0.03%) |
Jul 17, 2023 | 32.47 | 32.74 | 32.10 | 32.22 | 283,164 | -0.26(-0.80%) |
Jul 14, 2023 | 32.72 | 32.72 | 32.20 | 32.48 | 339,992 | -0.37(-1.11%) |
Jul 13, 2023 | 32.51 | 32.90 | 32.49 | 32.84 | 331,941 | +0.44(+1.37%) |
Jul 12, 2023 | 32.34 | 32.53 | 32.25 | 32.40 | 431,388 | +0.38(+1.17%) |
Jul 11, 2023 | 31.93 | 32.30 | 31.69 | 32.02 | 395,545 | +0.31(+0.97%) |
Jul 10, 2023 | 31.62 | 32.39 | 31.59 | 31.72 | 516,136 | -0.06(-0.18%) |
Jul 07, 2023 | 31.48 | 31.96 | 31.47 | 31.77 | 405,008 | +0.22(+0.70%) |
Jul 06, 2023 | 31.70 | 31.83 | 31.14 | 31.55 | 324,530 | -0.43(-1.35%) |
Jul 05, 2023 | 32.52 | 32.52 | 31.89 | 31.99 | 418,040 | -0.82(-2.49%) |
Jul 03, 2023 | 32.19 | 32.80 | 32.02 | 32.80 | 195,286 | +0.48(+1.49%) |
Jun 30, 2023 | 32.38 | 32.51 | 32.22 | 32.32 | 316,990 | +0.19(+0.60%) |
Jun 29, 2023 | 31.77 | 32.52 | 31.58 | 32.13 | 338,818 | +0.39(+1.24%) |
Jun 28, 2023 | 31.49 | 31.77 | 31.23 | 31.74 | 274,488 | +0.06(+0.18%) |
Jun 27, 2023 | 31.16 | 31.84 | 31.16 | 31.68 | 325,987 | +0.44(+1.42%) |
Jun 26, 2023 | 30.72 | 31.49 | 30.72 | 31.24 | 408,498 | +0.32(+1.03%) |
Jun 23, 2023 | 31.80 | 31.94 | 30.85 | 30.92 | 728,923 | -1.18(-3.69%) |
Jun 22, 2023 | 32.38 | 32.41 | 31.97 | 32.10 | 328,605 | -0.11(-0.33%) |
Jun 21, 2023 | 31.74 | 32.27 | 31.46 | 32.21 | 477,979 | +0.47(+1.49%) |
Jun 20, 2023 | 32.68 | 32.73 | 31.72 | 31.74 | 378,206 | -0.97(-2.97%) |
Jun 16, 2023 | 32.88 | 32.88 | 32.34 | 32.71 | 1,002,193 | +0.14(+0.44%) |
Jun 15, 2023 | 32.10 | 32.56 | 31.78 | 32.56 | 507,318 | -0.59(-1.77%) |
May 08, 2023 | 33.85 | 34.16 | 32.42 | 33.15 | 1,452,305 | +1.91(+6.11%) |
May 05, 2023 | 30.90 | 31.60 | 30.90 | 31.24 | 602,775 | +0.56(+1.84%) |
May 04, 2023 | 31.71 | 31.71 | 30.54 | 30.68 | 536,639 | -1.21(-3.80%) |
May 03, 2023 | 31.61 | 32.47 | 31.61 | 31.89 | 582,253 | +0.22(+0.69%) |
May 02, 2023 | 31.96 | 32.07 | 31.26 | 31.67 | 612,412 | -0.29(-0.90%) |